Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrison Capital Inc (NQ: GARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.500 9.540 9.250 9.370 79,958 -0.08(-0.85%)
Nov 29, 2016 9.350 9.490 9.270 9.450 55,189 +0.10(+1.07%)
Nov 28, 2016 9.500 9.500 9.270 9.350 32,333 -0.10(-1.06%)
Nov 25, 2016 9.310 9.450 9.200 9.450 46,789 +0.11(+1.18%)
Nov 23, 2016 9.340 9.340 9.340 0 +0.04(+0.43%)
Nov 22, 2016 9.280 9.500 9.232 9.300 42,646 +0.09(+0.98%)
Nov 21, 2016 9.140 9.290 9.140 9.210 34,715 +0.07(+0.77%)
Nov 18, 2016 9.150 9.185 9.000 9.140 78,456 -0.06(-0.65%)
Nov 17, 2016 9.050 9.340 9.050 9.200 58,802 +0.19(+2.11%)
Nov 16, 2016 8.950 9.340 8.950 9.010 60,627 +0.03(+0.33%)
Nov 15, 2016 8.930 9.080 8.750 8.980 141,022 +0.00(+0.00%)
Nov 14, 2016 9.110 9.310 8.910 8.980 115,176 -0.14(-1.54%)
Nov 11, 2016 9.110 9.290 9.000 9.120 89,013 -0.08(-0.87%)
Nov 10, 2016 9.250 9.250 8.961 9.200 194,073 -0.28(-2.95%)
Nov 09, 2016 9.300 9.550 9.001 9.480 22,639 +0.13(+1.39%)
Nov 08, 2016 9.310 9.360 9.202 9.350 35,766 -0.02(-0.21%)
Nov 07, 2016 9.280 9.480 9.181 9.370 34,799 +0.14(+1.52%)
Nov 04, 2016 9.250 9.470 9.200 9.230 50,509 -0.12(-1.28%)
Nov 03, 2016 9.370 9.485 9.273 9.350 34,502 -0.07(-0.74%)
Nov 02, 2016 9.050 9.514 9.050 9.420 63,898 -0.12(-1.26%)
Nov 01, 2016 9.640 9.690 9.430 9.540 52,389 -0.10(-1.04%)
Oct 31, 2016 9.750 9.750 9.600 9.640 52,301 -0.12(-1.23%)
Oct 28, 2016 9.600 9.840 9.590 9.760 90,194 +0.14(+1.46%)
Oct 27, 2016 9.750 9.770 9.600 9.620 45,444 -0.12(-1.23%)
Oct 26, 2016 9.670 9.760 9.580 9.740 45,993 +0.06(+0.62%)
Oct 25, 2016 9.660 9.770 9.600 9.680 49,788 -0.06(-0.62%)
Oct 24, 2016 9.760 9.830 9.600 9.740 40,697 +0.01(+0.10%)
Oct 21, 2016 9.710 9.890 9.700 9.730 27,790 -0.03(-0.31%)
Oct 20, 2016 9.760 9.870 9.740 9.760 17,202 -0.04(-0.41%)
Oct 19, 2016 9.810 9.876 9.770 9.800 26,241 -0.05(-0.51%)
Oct 18, 2016 9.880 10.02 9.800 9.850 42,847 +0.00(+0.00%)
Oct 17, 2016 9.950 9.955 9.820 9.850 39,474 -0.10(-1.01%)
Oct 14, 2016 10.04 10.04 9.900 9.950 25,329 -0.06(-0.60%)
Oct 13, 2016 9.870 10.02 9.860 10.01 22,135 +0.02(+0.20%)
Oct 12, 2016 9.990 10.05 9.970 9.990 32,520 -0.04(-0.40%)
Oct 11, 2016 10.04 10.11 10.00 10.03 15,244 -0.07(-0.69%)
Oct 10, 2016 10.06 10.14 10.05 10.10 30,674 +0.01(+0.10%)
Oct 07, 2016 10.00 10.10 10.00 10.09 40,878 +0.08(+0.80%)
Oct 06, 2016 10.10 10.11 9.996 10.01 43,381 -0.10(-0.99%)
Oct 05, 2016 10.16 10.16 10.09 10.11 19,565 +0.01(+0.10%)
Oct 04, 2016 10.13 10.16 10.05 10.10 37,961 -0.06(-0.59%)
Oct 03, 2016 10.10 10.24 10.10 10.16 9,392 +0.03(+0.30%)
Sep 30, 2016 10.21 10.29 10.11 10.13 49,607 -0.09(-0.88%)
Sep 29, 2016 10.29 10.30 10.14 10.22 19,593 -0.11(-1.06%)
Sep 28, 2016 10.27 10.40 10.27 10.33 21,134 -0.01(-0.10%)
Sep 27, 2016 10.15 10.36 10.15 10.34 24,441 +0.17(+1.67%)
Sep 26, 2016 10.34 10.34 10.15 10.17 62,741 -0.18(-1.74%)
Sep 23, 2016 10.34 10.54 10.27 10.35 21,486 -0.06(-0.58%)
Sep 22, 2016 10.44 10.50 10.30 10.41 26,945 +0.02(+0.19%)
Sep 21, 2016 10.47 10.47 10.24 10.39 21,403 -0.01(-0.10%)
Sep 20, 2016 10.42 10.49 10.31 10.40 27,361 +0.04(+0.39%)
Sep 19, 2016 10.37 10.47 10.32 10.36 32,783 +0.00(+0.00%)
Sep 16, 2016 10.00 10.37 10.00 10.36 52,460 +0.30(+2.98%)
Sep 15, 2016 10.09 10.15 10.01 10.06 37,890 -0.09(-0.89%)
Sep 14, 2016 10.11 10.24 10.02 10.15 46,690 +0.00(+0.00%)
Sep 13, 2016 10.28 10.38 10.10 10.15 30,466 -0.25(-2.40%)
Sep 12, 2016 10.35 10.41 10.14 10.40 111,584 -0.04(-0.38%)
Sep 09, 2016 10.43 10.46 10.32 10.44 70,794 +0.01(+0.10%)
Sep 08, 2016 10.58 10.58 10.42 10.43 48,271 -0.12(-1.14%)
Sep 07, 2016 10.52 10.65 10.39 10.55 96,440 -0.36(-3.30%)
Sep 06, 2016 10.87 10.98 10.64 10.91 188,921 +0.08(+0.74%)
Sep 02, 2016 10.64 10.83 10.83 10.83 117,200 +0.23(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.